Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.06 10.29 9.914 9.983 2,594,121 -0.37(-3.53%)
Apr 29, 2021 10.68 10.68 9.975 10.35 3,106,023 -0.22(-2.09%)
Apr 28, 2021 10.64 10.71 10.29 10.57 2,948,852 -0.10(-0.93%)
Apr 27, 2021 10.96 11.12 10.60 10.67 2,773,842 -0.15(-1.41%)
Apr 26, 2021 10.62 10.93 10.58 10.82 3,337,257 +0.30(+2.89%)
Apr 23, 2021 9.907 10.62 9.800 10.52 3,551,966 +0.65(+6.55%)
Apr 22, 2021 9.846 10.10 9.640 9.869 3,140,950 +0.09(+0.93%)
Apr 21, 2021 9.092 9.800 8.872 9.777 3,272,896 +0.62(+6.82%)
Apr 20, 2021 9.382 9.480 8.925 9.153 3,160,046 -0.29(-3.06%)
Apr 19, 2021 9.283 9.701 9.138 9.442 3,450,291 +0.01(+0.08%)
Apr 16, 2021 9.108 9.564 8.796 9.435 4,917,369 +0.33(+3.68%)
Apr 15, 2021 9.838 9.891 8.879 9.100 7,064,384 -0.63(-6.49%)
Apr 14, 2021 9.975 10.10 9.663 9.732 4,005,973 -0.17(-1.69%)
Apr 13, 2021 10.03 10.41 9.724 9.899 4,969,302 +0.21(+2.20%)
Apr 12, 2021 11.82 11.82 9.602 9.686 13,068,488 -2.01(-17.18%)
Apr 09, 2021 11.62 12.22 11.58 11.69 4,320,293 -0.10(-0.84%)
Apr 08, 2021 11.45 11.99 10.92 11.79 6,225,405 +0.55(+4.87%)
Apr 07, 2021 11.38 12.33 11.12 11.25 12,917,867 +0.26(+2.35%)
Apr 06, 2021 10.85 11.15 10.75 10.99 3,076,089 +0.20(+1.83%)
Apr 05, 2021 10.70 11.21 10.58 10.79 3,736,684 +0.31(+2.98%)
Apr 01, 2021 10.65 10.89 10.23 10.48 4,051,392 +0.09(+0.88%)
Mar 31, 2021 9.853 10.55 9.655 10.39 5,191,198 +0.59(+6.06%)
Mar 30, 2021 8.750 9.891 8.720 9.792 3,781,715 +1.05(+12.01%)
Mar 29, 2021 9.587 9.587 8.674 8.742 3,319,380 -0.59(-6.28%)
Mar 26, 2021 9.092 9.435 8.826 9.328 2,593,464 +0.26(+2.85%)
Mar 25, 2021 8.324 9.191 8.179 9.070 4,373,763 +0.40(+4.56%)
Mar 24, 2021 10.01 10.08 8.628 8.674 5,298,643 -1.00(-10.31%)
Mar 23, 2021 10.89 10.92 9.519 9.671 6,857,629 -1.25(-11.43%)
Mar 22, 2021 10.35 11.54 10.13 10.92 10,972,869 +0.91(+9.04%)
Mar 19, 2021 9.800 10.07 9.587 10.01 2,472,287 +0.27(+2.81%)
Mar 18, 2021 10.04 10.39 9.655 9.739 3,523,439 -0.45(-4.41%)
Mar 17, 2021 9.777 10.32 9.564 10.19 3,189,525 +0.06(+0.60%)
Mar 16, 2021 10.78 11.10 9.922 10.13 7,817,244 -0.32(-3.06%)
Mar 15, 2021 9.724 10.91 9.465 10.45 9,328,926 +0.97(+10.19%)
Mar 12, 2021 9.100 9.544 8.986 9.480 1,915,165 +0.14(+1.55%)
Mar 11, 2021 9.351 9.480 9.146 9.336 2,337,014 +0.28(+3.11%)
Mar 10, 2021 9.336 9.732 8.872 9.054 3,758,668 -0.08(-0.83%)
Mar 09, 2021 8.514 9.290 8.408 9.130 3,901,392 +1.06(+13.10%)
Mar 08, 2021 8.469 8.857 8.050 8.073 3,505,909 -0.62(-7.17%)
Mar 05, 2021 8.750 8.864 7.586 8.697 7,669,204 -0.13(-1.47%)
Mar 04, 2021 9.625 9.853 8.529 8.826 7,699,368 -0.97(-9.87%)
Mar 03, 2021 10.42 10.59 9.602 9.792 3,748,895 -0.63(-6.06%)
Mar 02, 2021 11.25 11.50 10.31 10.42 4,688,948 -0.38(-3.52%)
Mar 01, 2021 10.64 10.87 10.31 10.80 3,097,468 +0.56(+5.42%)
Feb 26, 2021 10.17 10.45 9.739 10.25 3,421,721 +0.24(+2.36%)
Feb 25, 2021 10.85 11.11 9.907 10.01 3,394,495 -0.93(-8.48%)
Feb 24, 2021 10.58 10.97 10.29 10.94 2,993,615 +0.33(+3.08%)
Feb 23, 2021 10.55 10.83 8.811 10.61 6,779,843 -0.52(-4.65%)
Feb 22, 2021 11.20 11.66 10.91 11.13 4,284,938 -0.33(-2.92%)
Feb 19, 2021 10.99 11.66 10.90 11.47 4,354,596 +0.69(+6.43%)
Feb 18, 2021 11.11 11.32 10.23 10.77 8,927,365 -0.82(-7.09%)
Feb 17, 2021 11.86 12.28 11.17 11.60 4,747,283 -0.54(-4.45%)
Feb 16, 2021 12.48 12.73 11.77 12.14 6,156,336 +0.07(+0.57%)
Feb 12, 2021 11.43 12.33 11.26 12.07 4,869,135 +0.45(+3.86%)
Feb 11, 2021 11.83 11.96 10.91 11.62 6,822,525 -0.02(-0.13%)
Feb 10, 2021 12.12 12.54 11.54 11.63 8,025,171 +0.00(+0.00%)
Feb 09, 2021 11.44 13.60 11.12 11.63 17,483,624 +0.14(+1.19%)
Feb 08, 2021 10.11 11.53 9.907 11.50 16,184,659 +1.94(+20.30%)
Feb 05, 2021 8.294 9.663 8.012 9.557 12,567,122 +1.29(+15.65%)
Feb 04, 2021 8.750 9.001 7.814 8.263 8,741,095 -0.24(-2.86%)
Feb 03, 2021 8.423 8.583 8.217 8.507 4,179,292 +0.21(+2.47%)
Feb 02, 2021 8.636 8.674 7.997 8.301 5,430,771 -0.08(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.